Cap Mercado $2.23T
0.01%
Volume 24h $133.16B
-52.73%
BTC % 52.52%
0.41%
ETH % 13.63%
-0.14%
Moedas
28.638
+16
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Secret (SCRT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-28 2024 | $0.205011 | $0.198523 | $0.217115 | $0.20051 | $2,121,556 | $58,942,807 |
| Aug-27 2024 | $0.199014 | $0.198553 | $0.221809 | $0.218063 | $2,285,763 | $57,204,168 |
| Aug-26 2024 | $0.217758 | $0.217599 | $0.258088 | $0.238239 | $8,063,148 | $62,576,337 |
| Aug-25 2024 | $0.239397 | $0.21734 | $0.239397 | $0.224992 | $2,755,077 | $68,777,300 |
| Aug-24 2024 | $0.223641 | $0.223641 | $0.240968 | $0.231493 | $3,633,250 | $64,234,600 |
| Aug-23 2024 | $0.231039 | $0.216782 | $0.231179 | $0.218439 | $2,238,974 | $66,342,446 |
| Aug-22 2024 | $0.216096 | $0.20957 | $0.22103 | $0.213639 | $2,871,867 | $62,035,906 |
| Aug-21 2024 | $0.214674 | $0.199133 | $0.214674 | $0.200152 | $2,082,837 | $61,613,295 |
| Aug-20 2024 | $0.19894 | $0.193487 | $0.2102 | $0.203361 | $2,247,918 | $57,088,459 |
| Aug-19 2024 | $0.202878 | $0.187572 | $0.203769 | $0.187572 | $3,747,295 | $58,312,685 |
| Aug-18 2024 | $0.193952 | $0.185165 | $0.198753 | $0.186484 | $3,616,816 | $55,732,589 |
| Aug-17 2024 | $0.185596 | $0.178526 | $0.185749 | $0.178526 | $675,666 | $53,318,428 |
| Aug-16 2024 | $0.177708 | $0.173439 | $0.18223 | $0.176412 | $1,133,489 | $50,938,665 |
| Aug-15 2024 | $0.176835 | $0.174479 | $0.187984 | $0.185438 | $1,704,093 | $50,688,428 |
| Aug-14 2024 | $0.185814 | $0.184773 | $0.202186 | $0.200743 | $2,835,869 | $53,262,128 |